Vanguard Russell 1000 Value Index Fund ETF Shares (VONV)

VONV
🏛️ アメリカ →
89.97
最終更新: 2025-10-03
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
09:30 85.00 85.06 85.00 85.02 2.8K
09:32 85.00 85.00 85.00 85.00 0.3K
09:33 85.02 85.02 84.97 84.97 0.8K
09:37 84.93 84.93 84.93 84.93 0.1K
09:38 84.91 84.91 84.91 84.91 0.8K
09:39 84.95 84.95 84.95 84.95 0.1K
09:41 84.99 85.01 84.99 85.01 2.5K
09:43 85.01 85.01 85.01 85.01 0.4K
09:45 84.94 84.94 84.94 84.94 0.2K
09:46 84.95 84.95 84.95 84.95 0.4K
09:47 84.95 84.95 84.95 84.95 0.2K
09:48 84.96 84.96 84.94 84.94 0.4K
09:49 84.88 84.88 84.88 84.88 0.3K
09:50 84.86 84.86 84.86 84.86 1.3K
09:53 84.82 84.82 84.82 84.82 1.7K
09:54 84.85 84.85 84.85 84.85 0.3K
09:57 84.75 84.75 84.75 84.75 5.6K
09:58 84.74 84.74 84.74 84.74 0.2K
09:59 84.75 84.75 84.75 84.75 0.3K
10:01 84.83 84.83 84.83 84.83 0.7K
10:02 84.82 84.82 84.79 84.79 0.4K
10:03 84.73 84.73 84.72 84.72 0.8K
10:05 84.58 84.58 84.58 84.58 0.7K
10:09 84.71 84.73 84.71 84.73 3.1K
10:10 84.81 84.81 84.81 84.81 1.3K
10:11 84.75 84.75 84.75 84.75 0.4K
10:12 84.78 84.78 84.78 84.78 0.2K
10:13 84.77 84.78 84.77 84.78 0.5K
10:15 84.85 84.87 84.85 84.87 0.4K
10:21 84.93 84.93 84.93 84.93 0.2K
10:22 84.96 84.96 84.96 84.96 0.8K
10:25 85.00 85.00 85.00 85.00 0.4K
10:27 85.01 85.01 85.00 85.00 6.9K
10:28 85.01 85.01 85.01 85.01 1.3K
10:31 84.99 84.99 84.90 84.90 1.7K
10:32 84.89 84.94 84.89 84.93 3.3K
10:33 84.93 84.93 84.93 84.93 0.7K
10:34 84.97 84.98 84.97 84.98 0.7K
10:35 84.99 84.99 84.99 84.99 0.5K
10:36 85.00 85.00 84.99 84.99 0.8K
10:37 84.99 85.00 84.99 84.99 1.5K
10:38 84.98 84.98 84.98 84.98 0.2K
10:39 84.98 85.02 84.98 85.02 14.2K
10:40 85.02 85.02 85.01 85.01 0.9K
10:41 85.00 85.02 85.00 85.02 2.6K
10:44 85.01 85.01 85.00 85.00 1.2K
10:45 85.00 85.00 85.00 85.00 0.1K
10:46 84.99 85.01 84.99 85.01 1.2K
10:48 84.99 85.00 84.99 85.00 0.7K
10:49 84.99 85.00 84.99 85.00 1.8K
10:50 84.97 84.98 84.97 84.98 0.5K
10:51 84.99 85.01 84.99 85.01 1.5K
10:53 85.03 85.03 85.03 85.03 0.3K
10:55 85.04 85.04 85.04 85.04 1.5K
10:58 85.01 85.01 85.01 85.01 0.2K
10:59 84.99 84.99 84.99 84.99 0.6K
11:00 85.00 85.01 85.00 85.00 0.7K
11:01 85.01 85.01 84.99 84.99 0.4K
11:03 84.97 84.97 84.97 84.97 1.8K
11:05 84.99 84.99 84.99 84.99 0.8K
11:06 84.99 85.00 84.98 84.98 2.5K
11:08 84.98 84.98 84.98 84.98 0.4K
11:09 85.02 85.02 85.02 85.02 0.6K
11:11 85.03 85.04 85.00 85.04 2.0K
11:13 85.01 85.01 85.01 85.01 0.8K
11:15 84.99 84.99 84.99 84.99 0.4K
11:18 84.96 84.99 84.96 84.99 0.4K
11:20 84.98 84.98 84.97 84.97 0.6K
11:23 85.00 85.00 85.00 85.00 0.3K
11:27 85.03 85.03 85.03 85.03 0.3K
11:29 85.07 85.07 85.07 85.07 1.4K
11:30 85.07 85.07 85.07 85.07 0.4K
11:31 85.09 85.09 85.09 85.09 2.1K
11:32 85.08 85.08 85.08 85.08 3.0K
11:35 85.09 85.09 85.08 85.08 1.1K
11:42 85.05 85.06 85.05 85.06 0.5K
11:43 85.06 85.06 85.06 85.06 0.1K
11:46 85.04 85.04 85.04 85.04 0.2K
11:47 85.05 85.05 85.05 85.05 0.1K
11:48 85.06 85.06 85.06 85.06 0.1K
11:49 85.10 85.11 85.10 85.11 5.3K
11:50 85.10 85.10 85.10 85.10 1.0K
11:51 85.11 85.11 85.11 85.11 0.4K
11:52 85.17 85.17 85.17 85.17 0.6K
11:53 85.18 85.18 85.18 85.18 1.4K
11:54 85.18 85.18 85.14 85.14 2.4K
11:55 85.15 85.15 85.15 85.15 0.1K
11:57 85.11 85.11 85.11 85.11 0.3K
11:58 85.11 85.11 85.11 85.11 0.4K
12:02 85.13 85.13 85.13 85.13 1.0K
12:03 85.13 85.13 85.13 85.13 0.1K
12:06 85.09 85.09 85.09 85.09 0.2K
12:08 85.11 85.14 85.11 85.14 0.9K
12:14 85.15 85.15 85.14 85.14 0.8K
12:15 85.12 85.12 85.12 85.12 1.3K
12:18 85.12 85.12 85.12 85.12 0.5K
12:19 85.13 85.13 85.13 85.13 0.9K
12:20 85.12 85.12 85.10 85.10 0.3K
12:22 85.09 85.09 85.09 85.09 0.3K
12:23 85.09 85.09 85.07 85.07 1.4K
12:24 85.08 85.08 85.07 85.07 0.4K
12:28 85.08 85.09 85.08 85.08 11.2K
12:30 85.11 85.11 85.10 85.10 1.2K
12:31 85.11 85.11 85.11 85.11 0.1K
12:32 85.11 85.12 85.11 85.12 0.9K
12:35 85.10 85.10 85.10 85.10 0.6K
12:36 85.11 85.11 85.11 85.11 0.2K
12:38 85.08 85.08 85.08 85.08 0.5K
12:39 85.10 85.11 85.10 85.11 3.6K
12:41 85.09 85.09 85.09 85.09 1.1K
12:42 85.09 85.09 85.09 85.09 0.5K
12:45 85.11 85.13 85.11 85.13 0.6K
12:50 85.15 85.16 85.15 85.16 1.1K
12:51 85.14 85.14 85.14 85.14 0.1K
12:52 85.14 85.14 85.14 85.14 1.4K
12:54 85.14 85.14 85.14 85.14 0.5K
12:58 85.13 85.13 85.13 85.13 1.2K
13:05 85.16 85.16 85.16 85.16 0.1K
13:06 85.16 85.16 85.16 85.16 0.3K
13:11 85.14 85.14 85.14 85.14 0.8K
13:12 85.14 85.14 85.14 85.14 0.3K
13:14 85.16 85.16 85.16 85.16 1.7K
13:15 85.18 85.18 85.18 85.18 0.4K
13:17 85.19 85.19 85.18 85.18 0.3K
13:18 85.17 85.17 85.17 85.17 1.1K
13:20 85.18 85.18 85.18 85.18 0.5K
13:22 85.18 85.18 85.18 85.18 6.3K
13:23 85.19 85.19 85.18 85.18 1.6K
13:24 85.19 85.19 85.19 85.19 0.7K
13:26 85.20 85.20 85.17 85.17 4.1K
13:30 85.19 85.19 85.19 85.19 0.2K
13:31 85.22 85.22 85.22 85.22 0.6K
13:33 85.19 85.23 85.19 85.23 1.7K
13:34 85.23 85.24 85.23 85.24 0.4K
13:35 85.24 85.25 85.24 85.25 0.5K
13:36 85.26 85.26 85.26 85.26 0.5K
13:37 85.27 85.27 85.27 85.27 3.2K
13:38 85.28 85.28 85.26 85.26 1.3K
13:39 85.28 85.28 85.27 85.27 2.0K
13:40 85.29 85.31 85.29 85.31 1.8K
13:41 85.29 85.29 85.29 85.29 0.3K
13:42 85.28 85.28 85.28 85.28 1.0K
13:44 85.30 85.30 85.30 85.30 5.9K
13:46 85.30 85.32 85.30 85.32 1.6K
13:47 85.31 85.31 85.31 85.31 0.1K
13:48 85.33 85.33 85.33 85.33 0.3K
13:49 85.31 85.31 85.31 85.31 0.2K
13:50 85.33 85.33 85.33 85.33 0.3K
13:51 85.32 85.32 85.32 85.32 5.4K
13:52 85.31 85.31 85.30 85.30 0.5K
13:53 85.30 85.30 85.30 85.30 0.5K
13:54 85.30 85.31 85.30 85.31 0.6K
13:55 85.29 85.29 85.29 85.29 0.5K
13:57 85.26 85.26 85.26 85.26 0.6K
13:59 85.26 85.26 85.24 85.24 1.0K
14:00 85.25 85.25 85.25 85.25 0.4K
14:01 85.24 85.26 85.24 85.26 2.7K
14:05 85.29 85.29 85.29 85.29 0.1K
14:06 85.30 85.30 85.30 85.30 0.6K
14:07 85.30 85.30 85.30 85.30 0.4K
14:08 85.32 85.32 85.32 85.32 0.7K
14:09 85.31 85.31 85.31 85.31 0.7K
14:10 85.31 85.31 85.31 85.31 0.5K
14:11 85.31 85.31 85.31 85.31 0.2K
14:12 85.30 85.30 85.29 85.29 0.8K
14:13 85.29 85.29 85.29 85.29 0.3K
14:14 85.29 85.30 85.29 85.30 6.3K
14:15 85.32 85.32 85.32 85.32 0.1K
14:17 85.32 85.33 85.32 85.32 3.6K
14:18 85.32 85.33 85.32 85.33 10.0K
14:19 85.33 85.33 85.32 85.32 1.4K
14:21 85.32 85.32 85.32 85.32 0.3K
14:23 85.31 85.31 85.31 85.31 0.5K
14:24 85.32 85.32 85.32 85.32 0.2K
14:25 85.32 85.32 85.32 85.32 1.3K
14:27 85.33 85.33 85.33 85.33 0.2K
14:29 85.34 85.34 85.34 85.34 0.7K
14:31 85.32 85.32 85.32 85.32 0.1K
14:32 85.31 85.31 85.31 85.31 0.4K
14:33 85.31 85.31 85.31 85.31 0.8K
14:34 85.30 85.30 85.30 85.30 0.3K
14:35 85.31 85.31 85.31 85.31 1.0K
14:37 85.30 85.30 85.30 85.30 0.5K
14:38 85.30 85.31 85.30 85.31 0.5K
14:39 85.32 85.32 85.32 85.32 0.4K
14:40 85.31 85.31 85.31 85.31 0.3K
14:41 85.32 85.32 85.30 85.30 0.8K
14:42 85.28 85.29 85.28 85.29 2.1K
14:43 85.29 85.29 85.29 85.29 6.5K
14:44 85.30 85.30 85.30 85.30 0.4K
14:45 85.28 85.28 85.28 85.28 0.3K
14:46 85.27 85.27 85.27 85.27 0.7K
14:47 85.27 85.27 85.27 85.27 0.2K
14:48 85.27 85.27 85.27 85.27 0.8K
14:50 85.27 85.27 85.27 85.27 0.3K
14:51 85.28 85.28 85.28 85.28 0.2K
14:52 85.28 85.28 85.28 85.28 0.2K
14:54 85.26 85.26 85.26 85.26 0.8K
14:55 85.25 85.26 85.25 85.26 2.4K
14:57 85.25 85.25 85.23 85.23 0.5K
14:58 85.24 85.24 85.24 85.24 0.3K
14:59 85.24 85.24 85.24 85.24 1.8K
15:03 85.28 85.28 85.28 85.28 0.3K
15:05 85.25 85.26 85.25 85.26 1.1K
15:06 85.26 85.27 85.24 85.24 5.9K
15:07 85.25 85.25 85.25 85.25 0.4K
15:08 85.27 85.28 85.27 85.28 1.2K
15:10 85.29 85.29 85.28 85.28 0.7K
15:11 85.29 85.30 85.29 85.30 2.3K
15:12 85.29 85.29 85.29 85.29 6.7K
15:13 85.30 85.30 85.30 85.30 0.3K
15:14 85.31 85.31 85.31 85.31 1.1K
15:16 85.31 85.31 85.31 85.31 0.1K
15:17 85.31 85.31 85.31 85.31 0.3K
15:18 85.30 85.31 85.30 85.31 0.7K
15:19 85.31 85.32 85.31 85.32 1.8K
15:20 85.34 85.35 85.34 85.35 4.0K
15:21 85.34 85.36 85.34 85.36 35.6K
15:22 85.34 85.35 85.34 85.35 0.9K
15:23 85.35 85.35 85.35 85.35 0.8K
15:24 85.36 85.36 85.36 85.36 1.2K
15:25 85.36 85.36 85.36 85.36 2.1K
15:26 85.34 85.34 85.34 85.34 0.2K
15:27 85.32 85.32 85.32 85.32 1.7K
15:28 85.31 85.31 85.31 85.31 1.1K
15:29 85.30 85.30 85.30 85.30 0.7K
15:30 85.30 85.31 85.30 85.31 3.2K
15:33 85.31 85.31 85.31 85.31 1.4K
15:34 85.30 85.30 85.30 85.30 1.5K
15:35 85.28 85.30 85.28 85.30 1.0K
15:36 85.31 85.31 85.31 85.31 1.3K
15:38 85.35 85.35 85.33 85.33 2.4K
15:39 85.32 85.34 85.32 85.34 1.7K
15:40 85.32 85.33 85.32 85.33 0.7K
15:41 85.32 85.32 85.32 85.32 1.1K
15:42 85.30 85.30 85.30 85.30 0.7K
15:43 85.32 85.32 85.32 85.32 1.4K
15:44 85.31 85.31 85.30 85.30 1.5K
15:45 85.29 85.29 85.29 85.29 2.4K
15:46 85.30 85.30 85.29 85.29 0.6K
15:47 85.30 85.30 85.29 85.29 0.4K
15:48 85.29 85.29 85.29 85.29 0.2K
15:49 85.29 85.29 85.28 85.28 0.6K
15:50 85.31 85.31 85.31 85.31 1.0K
15:51 85.32 85.32 85.30 85.30 2.6K
15:52 85.30 85.31 85.30 85.31 2.4K
15:53 85.31 85.31 85.30 85.30 2.9K
15:54 85.30 85.30 85.30 85.30 1.0K
15:55 85.32 85.32 85.32 85.32 2.1K
15:56 85.32 85.33 85.32 85.33 2.1K
15:57 85.33 85.34 85.33 85.33 2.7K
15:58 85.34 85.34 85.34 85.34 2.3K
15:59 85.34 85.34 85.34 85.34 0.4K
16:00 85.35 85.35 85.35 85.35 0.5K
日付 始値 高値 安値 終値 出来高
日足Kラインデータなし